| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 46.62 | 46.69 | 1.29 | 2.84% | 45.60 | 46.81 | 113720 | 52552.74 | 4.17% | 0.00 |
| 2026-02-02 | 46.80 | 45.40 | -3.30 | -6.78% | 45.40 | 47.76 | 170455 | 79546.66 | 6.26% | 1.00 |
| 2026-01-30 | 51.50 | 48.70 | -4.46 | -8.39% | 47.36 | 51.50 | 271889 | 133241.64 | 9.98% | 5.00 |
| 2026-01-29 | 53.68 | 53.16 | -0.87 | -1.61% | 51.80 | 55.80 | 374069 | 201317.91 | 13.73% | 0.00 |
| 2026-01-28 | 50.52 | 54.03 | 3.51 | 6.95% | 49.67 | 55.12 | 346402 | 183046.41 | 12.71% | 0.00 |
| 2026-01-27 | 51.44 | 50.52 | -2.03 | -3.86% | 49.50 | 51.97 | 199636 | 100742.20 | 7.33% | 6.00 |
| 2026-01-26 | 51.51 | 52.55 | 1.69 | 3.32% | 51.31 | 53.03 | 307746 | 161085.62 | 11.29% | 4.00 |
| 2026-01-23 | 48.91 | 50.86 | 2.01 | 4.11% | 48.91 | 51.17 | 215715 | 108399.68 | 7.92% | 0.00 |
| 2026-01-22 | 48.88 | 48.85 | -0.38 | -0.77% | 48.41 | 49.17 | 96087 | 46856.95 | 3.53% | 0.00 |
| 2026-01-21 | 47.59 | 49.23 | 1.43 | 2.99% | 47.30 | 49.37 | 151261 | 73811.46 | 5.55% | 1.00 |
| 2026-01-20 | 48.71 | 47.80 | -0.68 | -1.40% | 46.60 | 48.98 | 137768 | 65480.99 | 5.06% | 0.00 |
| 2026-01-19 | 48.70 | 48.48 | -0.71 | -1.44% | 47.35 | 49.00 | 129565 | 62659.66 | 4.75% | 3.00 |
| 2026-01-16 | 49.41 | 49.19 | -0.71 | -1.42% | 48.89 | 50.47 | 181629 | 90163.20 | 6.67% | 5.00 |
| 2026-01-15 | 48.14 | 49.90 | 1.90 | 3.96% | 48.14 | 50.85 | 270344 | 135290.94 | 9.92% | 36.00 |
| 2026-01-14 | 48.62 | 48.00 | -0.50 | -1.03% | 47.25 | 49.75 | 210121 | 102193.29 | 7.71% | 0.00 |
| 2026-01-13 | 48.10 | 48.50 | -0.01 | -0.02% | 47.75 | 49.60 | 187475 | 91274.50 | 6.88% | 2.00 |
| 2026-01-12 | 48.80 | 48.51 | 0.14 | 0.29% | 47.51 | 49.21 | 158558 | 76416.80 | 5.82% | 0.00 |
| 2026-01-09 | 47.48 | 48.37 | 0.86 | 1.81% | 47.06 | 48.86 | 144080 | 69487.73 | 5.29% | 5.00 |
| 2026-01-08 | 48.00 | 47.51 | -1.11 | -2.28% | 47.12 | 48.78 | 154994 | 74397.45 | 5.69% | 1.00 |
| 2026-01-07 | 48.15 | 48.62 | 0.80 | 1.67% | 48.15 | 50.27 | 242390 | 119171.85 | 8.90% | 25.00 |
| 2026-01-06 | 46.09 | 47.82 | 2.25 | 4.94% | 46.09 | 48.86 | 218085 | 104316.66 | 8.00% | 0.00 |
| 2026-01-05 | 45.72 | 45.57 | 0.36 | 0.80% | 44.87 | 45.92 | 85269 | 38709.92 | 3.13% | 0.00 |
| 2025-12-31 | 45.15 | 45.21 | 0.02 | 0.04% | 45.04 | 46.36 | 89987 | 41086.83 | 3.30% | 0.00 |
| 2025-12-30 | 43.60 | 45.19 | 0.64 | 1.44% | 43.36 | 45.74 | 107158 | 48138.71 | 3.93% | 0.00 |
| 2025-12-29 | 45.73 | 44.55 | -0.53 | -1.18% | 44.38 | 45.80 | 93461 | 42043.61 | 3.43% | 0.00 |
| 2025-12-26 | 45.00 | 45.08 | 0.91 | 2.06% | 44.42 | 45.63 | 109627 | 49352.75 | 4.02% | 4.00 |
| 2025-12-25 | 44.62 | 44.17 | -0.88 | -1.95% | 43.85 | 44.64 | 85227 | 37634.14 | 3.13% | 1.00 |
| 2025-12-24 | 45.11 | 45.05 | 0.26 | 0.58% | 44.55 | 45.96 | 102538 | 46334.64 | 3.76% | 0.00 |
| 2025-12-23 | 44.60 | 44.79 | 0.46 | 1.04% | 44.06 | 45.40 | 113689 | 50846.93 | 4.17% | 0.00 |
| 2025-12-22 | 43.75 | 44.33 | 0.99 | 2.28% | 43.75 | 44.75 | 105750 | 46827.45 | 3.88% | 21.00 |
| 2025-12-19 | 43.03 | 43.34 | 0.48 | 1.12% | 42.58 | 43.67 | 64304 | 27776.47 | 2.36% | 0.00 |
| 2025-12-18 | 42.29 | 42.86 | 0.18 | 0.42% | 42.00 | 43.94 | 76499 | 33067.41 | 2.81% | 0.00 |
| 2025-12-17 | 41.69 | 42.68 | 1.29 | 3.12% | 41.52 | 42.85 | 72786 | 30678.19 | 2.67% | 3.00 |
| 2025-12-16 | 42.23 | 41.39 | -0.64 | -1.52% | 40.78 | 42.23 | 69512 | 28658.42 | 2.55% | 4.10 |
| 2025-12-15 | 42.58 | 42.03 | -0.94 | -2.19% | 41.85 | 42.88 | 66707 | 28232.82 | 2.45% | 1.00 |
| 2025-12-12 | 43.60 | 42.97 | -0.06 | -0.14% | 42.45 | 43.68 | 63119 | 27156.36 | 2.32% | 0.00 |
| 2025-12-11 | 44.23 | 43.03 | -1.00 | -2.27% | 43.03 | 44.48 | 70503 | 30894.68 | 2.59% | 0.00 |
| 2025-12-10 | 43.91 | 44.03 | -0.05 | -0.11% | 43.56 | 44.29 | 50365 | 22101.69 | 1.85% | 0.00 |
| 2025-12-09 | 44.86 | 44.08 | -1.05 | -2.33% | 43.81 | 44.86 | 75862 | 33495.58 | 2.78% | 0.00 |
| 2025-12-08 | 44.18 | 45.13 | 1.08 | 2.45% | 44.18 | 45.36 | 92872 | 41805.51 | 3.41% | 0.00 |
| 2025-12-05 | 43.22 | 44.05 | 0.60 | 1.38% | 42.92 | 44.07 | 69677 | 30388.84 | 2.56% | 1.00 |
| 2025-12-04 | 43.36 | 43.45 | 0.47 | 1.09% | 43.15 | 44.15 | 84540 | 36885.75 | 3.10% | 0.00 |
| 2025-12-03 | 43.41 | 42.98 | -0.19 | -0.44% | 42.62 | 43.78 | 64722 | 27871.65 | 2.38% | 0.00 |
| 2025-12-02 | 43.91 | 43.17 | -1.18 | -2.66% | 43.10 | 44.00 | 59342 | 25753.01 | 2.18% | 0.00 |
| 2025-12-01 | 44.70 | 44.35 | 0.15 | 0.34% | 44.16 | 45.45 | 88981 | 39772.18 | 3.27% | 5.00 |
| 2025-11-28 | 43.45 | 44.20 | 0.69 | 1.59% | 43.20 | 44.50 | 73165 | 32193.61 | 2.68% | 0.00 |
| 2025-11-27 | 43.63 | 43.51 | -0.14 | -0.32% | 43.41 | 44.55 | 82520 | 36273.11 | 3.03% | 0.00 |
| 2025-11-26 | 44.01 | 43.65 | -0.41 | -0.93% | 43.39 | 44.68 | 95634 | 42117.44 | 3.51% | 2.00 |
| 2025-11-25 | 43.50 | 44.06 | 0.96 | 2.23% | 43.18 | 44.52 | 96388 | 42321.75 | 3.54% | 2.00 |
| 2025-11-24 | 43.85 | 43.10 | 0.03 | 0.07% | 42.10 | 43.90 | 103928 | 44520.81 | 3.81% | 4.00 |
| 2025-11-21 | 46.93 | 43.07 | -5.31 | -10.98% | 43.07 | 46.94 | 209216 | 92594.95 | 7.68% | 0.00 |
| 2025-11-20 | 47.90 | 48.38 | 0.47 | 0.98% | 47.60 | 50.32 | 199747 | 98255.35 | 7.33% | 11.00 |
| 2025-11-19 | 47.33 | 47.91 | 0.13 | 0.27% | 47.33 | 49.48 | 129417 | 62627.92 | 4.75% | 1.00 |
| 2025-11-18 | 49.78 | 47.78 | -2.08 | -4.17% | 47.38 | 50.28 | 153753 | 74572.48 | 5.64% | 12.00 |
| 2025-11-17 | 48.35 | 49.86 | 1.26 | 2.59% | 48.35 | 50.35 | 180317 | 89512.93 | 6.62% | 0.00 |
| 2025-11-14 | 48.99 | 48.60 | -1.02 | -2.06% | 48.43 | 49.49 | 125333 | 61291.03 | 4.60% | 0.00 |
| 2025-11-13 | 46.71 | 49.62 | 2.77 | 5.91% | 46.71 | 50.99 | 234949 | 116109.11 | 8.62% | 30.00 |
| 2025-11-12 | 47.37 | 46.85 | -0.67 | -1.41% | 45.76 | 47.97 | 77575 | 36348.31 | 2.85% | 2.00 |
| 2025-11-11 | 47.93 | 47.52 | -0.06 | -0.13% | 47.42 | 48.85 | 90752 | 43491.31 | 3.33% | 0.00 |
| 2025-11-10 | 48.78 | 47.58 | -0.76 | -1.57% | 47.39 | 49.04 | 97880 | 47039.16 | 3.59% | 0.00 |
| 2025-11-07 | 47.75 | 48.34 | 0.36 | 0.75% | 46.90 | 49.21 | 128030 | 61909.51 | 4.70% | 0.00 |
| 2025-11-06 | 46.61 | 47.98 | 1.37 | 2.94% | 46.42 | 48.06 | 106632 | 50604.64 | 3.91% | 0.00 |
| 2025-11-05 | 45.60 | 46.61 | -0.02 | -0.04% | 45.40 | 47.20 | 94683 | 43788.02 | 3.47% | 1.00 |
| 2025-11-04 | 47.86 | 46.63 | -1.48 | -3.08% | 46.24 | 48.14 | 96931 | 45485.20 | 3.56% | 0.00 |
| 2025-11-03 | 49.35 | 48.11 | -1.54 | -3.10% | 46.87 | 49.64 | 138006 | 66008.90 | 5.06% | 0.00 |
| 2025-10-31 | 50.00 | 49.65 | -1.10 | -2.17% | 49.51 | 51.82 | 173820 | 88062.20 | 6.38% | 0.00 |
| 2025-10-30 | 49.37 | 50.75 | 1.24 | 2.50% | 48.71 | 51.89 | 255386 | 129555.21 | 9.37% | 53.00 |
| 2025-10-29 | 47.43 | 49.51 | 2.07 | 4.36% | 47.26 | 49.58 | 139153 | 67803.77 | 5.11% | 60.00 |
| 2025-10-28 | 48.49 | 47.44 | -1.58 | -3.22% | 47.04 | 48.78 | 130047 | 62390.50 | 4.79% | 10.00 |
| 2025-10-27 | 48.50 | 49.02 | 0.99 | 2.06% | 48.31 | 49.48 | 145676 | 71292.51 | 5.37% | 0.00 |
| 2025-10-24 | 47.50 | 48.03 | 0.89 | 1.89% | 47.05 | 48.60 | 123565 | 59236.13 | 4.55% | 5.00 |
| 2025-10-23 | 46.88 | 47.14 | -0.53 | -1.11% | 45.65 | 47.55 | 127067 | 58984.11 | 4.68% | 19.00 |
| 2025-10-22 | 47.30 | 47.67 | -0.99 | -2.03% | 46.78 | 47.88 | 95731 | 45342.06 | 3.53% | 5.00 |
| 2025-10-21 | 48.29 | 48.66 | 0.59 | 1.23% | 47.92 | 49.19 | 102920 | 50158.39 | 3.79% | 5.00 |
| 2025-10-20 | 48.22 | 48.07 | 0.63 | 1.33% | 47.31 | 48.58 | 97376 | 46761.77 | 3.59% | 2.00 |
| 2025-10-17 | 49.99 | 47.44 | -2.45 | -4.91% | 47.27 | 50.68 | 158116 | 76593.19 | 5.83% | 1.00 |
| 2025-10-16 | 51.30 | 49.89 | -1.23 | -2.41% | 49.38 | 51.49 | 133458 | 67076.66 | 4.92% | 0.00 |
| 2025-10-15 | 51.10 | 51.12 | 0.35 | 0.69% | 50.00 | 52.50 | 149903 | 76823.76 | 5.52% | 0.00 |
| 2025-10-14 | 55.40 | 50.77 | -4.22 | -7.67% | 50.32 | 55.88 | 265327 | 139804.75 | 9.78% | 2.00 |
| 2025-10-13 | 49.95 | 54.99 | 2.81 | 5.39% | 48.92 | 55.55 | 272055 | 143309.27 | 10.03% | 7.00 |
寒锐钴业(300618)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
